KissMeData/030720/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	191500	17801740	4990	4990	4990	4990	27
3	20250225	191400	17801740	4990	4990	4990	4990	0
4	20250225	191300	17801740	4990	4990	4990	4990	0
5	20250225	191200	17801740	4990	4990	4990	4990	0
6	20250225	191100	17801740	4990	4990	4990	4990	0
7	20250225	191000	17801740	4990	4990	4990	4990	0
8	20250225	190900	17801740	4990	4990	4990	4990	0
9	20250225	190800	17801740	4990	4990	4990	4990	0
10	20250225	190700	17801740	4990	4990	4990	4990	0
11	20250225	190600	17801740	4990	4990	4990	4990	0
12	20250225	190500	17801740	4990	4990	4990	4990	0
13	20250225	190400	17801740	4990	4990	4990	4990	0
14	20250225	190300	17801740	4990	4990	4990	4990	0
15	20250225	190200	17801740	4990	4990	4990	4990	0
16	20250225	190100	17801740	4990	4990	4990	4990	0
17	20250225	190000	17801740	4990	4990	4990	4990	0
18	20250225	185900	17801740	4990	4990	4990	4990	0
19	20250225	185800	17801740	4990	4990	4990	4990	0
20	20250225	185700	17801740	4990	4990	4990	4990	0
21	20250225	185600	17801740	4990	4990	4990	4990	0
22	20250225	185500	17801740	4990	4990	4990	4990	0
23	20250225	185400	17801740	4990	4990	4990	4990	0
24	20250225	185300	17801740	4990	4990	4990	4990	0
25	20250225	185200	17801740	4990	4990	4990	4990	0
26	20250225	185100	17801740	4990	4990	4990	4990	0
27	20250225	185000	17801740	4990	4990	4990	4990	0
28	20250225	184900	17801740	4990	4990	4990	4990	0
29	20250225	184800	17801740	4990	4990	4990	4990	0
30	20250225	184700	17801740	4990	4990	4990	4990	0
31	20250225	184600	17801740	4990	4990	4990	4990	0
32	20250225	184500	17801740	4990	4990	4990	4990	27
33	20250225	184400	17801740	4990	4990	4990	4990	0
34	20250225	184300	17801740	4990	4990	4990	4990	0
35	20250225	184200	17801740	4990	4990	4990	4990	0
36	20250225	184100	17801740	4990	4990	4990	4990	0
37	20250225	184000	17801740	4990	4990	4990	4990	0
38	20250225	183900	17801740	4990	4990	4990	4990	0
39	20250225	183800	17801740	4990	4990	4990	4990	0
40	20250225	183700	17801740	4990	4990	4990	4990	0
41	20250225	183600	17801740	4990	4990	4990	4990	0
42	20250225	183500	17801740	4990	4990	4990	4990	0
43	20250225	183400	17801740	4990	4990	4990	4990	0
44	20250225	183300	17801740	4990	4990	4990	4990	0
45	20250225	183200	17801740	4990	4990	4990	4990	0
46	20250225	183100	17801740	4990	4990	4990	4990	0
47	20250225	183000	17801740	4990	4990	4990	4990	0
48	20250225	182900	17801740	4990	4990	4990	4990	0
49	20250225	182800	17801740	4990	4990	4990	4990	0
50	20250225	182700	17801740	4990	4990	4990	4990	0
51	20250225	182600	17801740	4990	4990	4990	4990	0
52	20250225	182500	17801740	4990	4990	4990	4990	0
53	20250225	182400	17801740	4990	4990	4990	4990	0
54	20250225	182300	17801740	4990	4990	4990	4990	0
55	20250225	182200	17801740	4990	4990	4990	4990	0
56	20250225	182100	17801740	4990	4990	4990	4990	0
57	20250225	182000	17801740	4990	4990	4990	4990	0
58	20250225	181900	17801740	4990	4990	4990	4990	0
59	20250225	181800	17801740	4990	4990	4990	4990	0
60	20250225	181700	17801740	4990	4990	4990	4990	0
61	20250225	181600	17801740	4990	4990	4990	4990	0
62	20250225	181500	17801740	4990	4990	4990	4990	27
63	20250225	181400	17801740	4990	4990	4990	4990	0
64	20250225	181300	17801740	4990	4990	4990	4990	0
65	20250225	181200	17801740	4990	4990	4990	4990	0
66	20250225	181100	17801740	4990	4990	4990	4990	0
67	20250225	181000	17801740	4990	4990	4990	4990	0
68	20250225	180900	17801740	4990	4990	4990	4990	0
69	20250225	180800	17801740	4990	4990	4990	4990	0
70	20250225	180700	17801740	4990	4990	4990	4990	0
71	20250225	180600	17801740	4990	4990	4990	4990	0
72	20250225	180500	17801740	4990	4990	4990	4990	0
73	20250225	180400	17801740	4990	4990	4990	4990	0
74	20250225	180300	17801740	4990	4990	4990	4990	0
75	20250225	180200	17801740	4990	4990	4990	4990	0
76	20250225	180100	17801740	4990	4990	4990	4990	0
77	20250225	180000	17801740	4990	4990	4990	4990	0
78	20250225	175900	17801740	4990	4990	4990	4990	0
79	20250225	175800	17801740	4990	4990	4990	4990	0
80	20250225	175700	17801740	4990	4990	4990	4990	0
81	20250225	175600	17801740	4990	4990	4990	4990	0
82	20250225	175500	17801740	4990	4990	4990	4990	0
83	20250225	175400	17801740	4990	4990	4990	4990	0
84	20250225	175300	17801740	4990	4990	4990	4990	0
85	20250225	175200	17801740	4990	4990	4990	4990	0
86	20250225	175100	17801740	4990	4990	4990	4990	0
87	20250225	175000	17801740	4990	4990	4990	4990	0
88	20250225	174900	17801740	4990	4990	4990	4990	0
89	20250225	174800	17801740	4990	4990	4990	4990	0
90	20250225	174700	17801740	4990	4990	4990	4990	0
91	20250225	174600	17801740	4990	4990	4990	4990	0
92	20250225	174500	17801740	4990	4990	4990	4990	27
93	20250225	174400	17801740	4990	4990	4990	4990	0
94	20250225	174300	17801740	4990	4990	4990	4990	0
95	20250225	174200	17801740	4990	4990	4990	4990	0
96	20250225	174100	17801740	4990	4990	4990	4990	0
97	20250225	174000	17801740	4990	4990	4990	4990	0
98	20250225	173900	17801740	4990	4990	4990	4990	0
99	20250225	173800	17801740	4990	4990	4990	4990	0
100	20250225	173700	17801740	4990	4990	4990	4990	0
101	20250225	173600	17801740	4990	4990	4990	4990	0
102	20250225	173500	17801740	4990	4990	4990	4990	0
103	20250225	173400	17801740	4990	4990	4990	4990	0
104	20250225	173300	17801740	4990	4990	4990	4990	0
105	20250225	173200	17801740	4990	4990	4990	4990	0
106	20250225	173100	17801740	4990	4990	4990	4990	0
107	20250225	173000	17801740	4990	4990	4990	4990	0
108	20250225	172900	17801740	4990	4990	4990	4990	0
109	20250225	172800	17801740	4990	4990	4990	4990	0
110	20250225	172700	17801740	4990	4990	4990	4990	0
111	20250225	172600	17801740	4990	4990	4990	4990	0
112	20250225	172500	17801740	4990	4990	4990	4990	0
113	20250225	172400	17801740	4990	4990	4990	4990	0
114	20250225	172300	17801740	4990	4990	4990	4990	0
115	20250225	172200	17801740	4990	4990	4990	4990	0
116	20250225	172100	17801740	4990	4990	4990	4990	0
117	20250225	172000	17801740	4990	4990	4990	4990	0
118	20250225	171900	17801740	4990	4990	4990	4990	0
119	20250225	171800	17801740	4990	4990	4990	4990	0
120	20250225	171700	17801740	4990	4990	4990	4990	0
121	20250225	171600	17801740	4990	4990	4990	4990	0
122	20250225	171500	17801740	4990	4990	4990	4990	27
123	20250225	171400	17801740	4990	4990	4990	4990	0
124	20250225	171300	17801740	4990	4990	4990	4990	0
125	20250225	171200	17801740	4990	4990	4990	4990	0
126	20250225	171100	17801740	4990	4990	4990	4990	0
127	20250225	171000	17801740	4990	4990	4990	4990	0
128	20250225	170900	17801740	4990	4990	4990	4990	0
129	20250225	170800	17801740	4990	4990	4990	4990	0
130	20250225	170700	17801740	4990	4990	4990	4990	0
131	20250225	170600	17801740	4990	4990	4990	4990	0
132	20250225	170500	17801740	4990	4990	4990	4990	0
133	20250225	170400	17801740	4990	4990	4990	4990	0
134	20250225	170300	17801740	4990	4990	4990	4990	0
135	20250225	170200	17801740	4990	4990	4990	4990	0
136	20250225	170100	17801740	4990	4990	4990	4990	0
137	20250225	170000	17801740	4990	4990	4990	4990	0
138	20250225	165900	17801740	4990	4990	4990	4990	0
139	20250225	165800	17801740	4990	4990	4990	4990	0
140	20250225	165700	17801740	4990	4990	4990	4990	0
141	20250225	165600	17801740	4990	4990	4990	4990	0
142	20250225	165500	17801740	4990	4990	4990	4990	0
143	20250225	165400	17801740	4990	4990	4990	4990	0
144	20250225	165300	17801740	4990	4990	4990	4990	0
145	20250225	165200	17801740	4990	4990	4990	4990	0
146	20250225	165100	17801740	4990	4990	4990	4990	0
147	20250225	165000	17801740	4990	4990	4990	4990	0
148	20250225	164900	17801740	4990	4990	4990	4990	0
149	20250225	164800	17801740	4990	4990	4990	4990	0
150	20250225	164700	17801740	4990	4990	4990	4990	0
151	20250225	164600	17801740	4990	4990	4990	4990	0
152	20250225	164500	17801740	4990	4990	4990	4990	27
153	20250225	164400	17801740	4990	4990	4990	4990	0
154	20250225	164300	17801740	4990	4990	4990	4990	0
155	20250225	164200	17801740	4990	4990	4990	4990	0
156	20250225	164100	17801740	4990	4990	4990	4990	0
157	20250225	164000	17801740	4990	4990	4990	4990	0
158	20250225	163900	17801740	4990	4990	4990	4990	0
159	20250225	163800	17801740	4990	4990	4990	4990	0
160	20250225	163700	17801740	4990	4990	4990	4990	0
161	20250225	163600	17801740	4990	4990	4990	4990	0
162	20250225	163500	17801740	4990	4990	4990	4990	0
163	20250225	163400	17801740	4990	4990	4990	4990	0
164	20250225	163300	17801740	4990	4990	4990	4990	0
165	20250225	163200	17801740	4990	4990	4990	4990	0
166	20250225	163100	17801740	4990	4990	4990	4990	0
167	20250225	163000	17801740	4990	4990	4990	4990	0
168	20250225	162900	17801740	4990	4990	4990	4990	0
169	20250225	162800	17801740	4990	4990	4990	4990	0
170	20250225	162700	17801740	4990	4990	4990	4990	0
171	20250225	162600	17801740	4990	4990	4990	4990	0
172	20250225	162500	17801740	4990	4990	4990	4990	0
173	20250225	162400	17801740	4990	4990	4990	4990	0
174	20250225	162300	17801740	4990	4990	4990	4990	0
175	20250225	162200	17801740	4990	4990	4990	4990	0
176	20250225	162100	17801740	4990	4990	4990	4990	0
177	20250225	162000	17801740	4990	4990	4990	4990	0
178	20250225	161900	17801740	4990	4990	4990	4990	0
179	20250225	161800	17801740	4990	4990	4990	4990	0
180	20250225	161700	17801740	4990	4990	4990	4990	0
181	20250225	161600	17801740	4990	4990	4990	4990	0
182	20250225	161500	17801740	4990	4990	4990	4990	27
183	20250225	161400	17801740	4990	4990	4990	4990	0
184	20250225	161300	17801740	4990	4990	4990	4990	0
185	20250225	161200	17801740	4990	4990	4990	4990	0
186	20250225	161100	17801740	4990	4990	4990	4990	0
187	20250225	161000	17801740	4990	4990	4990	4990	0
188	20250225	160900	17801740	4990	4990	4990	4990	0
189	20250225	160800	17801740	4990	4990	4990	4990	0
190	20250225	160700	17801740	4990	4990	4990	4990	0
191	20250225	160600	17801740	4990	4990	4990	4990	0
192	20250225	160500	17801740	4990	4990	4990	4990	0
193	20250225	160400	17801740	4990	4990	4990	4990	0
194	20250225	160300	17801740	4990	4990	4990	4990	0
195	20250225	160200	17801740	4990	4990	4990	4990	0
196	20250225	160100	17801740	4990	4990	4990	4990	0
197	20250225	160000	17801740	4990	4990	4990	4990	0
198	20250225	155900	17801740	4990	4990	4990	4990	0
199	20250225	155800	17801740	4990	4990	4990	4990	0
200	20250225	155700	17801740	4990	4990	4990	4990	0
201	20250225	155600	17801740	4990	4990	4990	4990	0
202	20250225	155500	17801740	4990	4990	4990	4990	0
203	20250225	155400	17801740	4990	4990	4990	4990	0
204	20250225	155300	17801740	4990	4990	4990	4990	0
205	20250225	155200	17801740	4990	4990	4990	4990	0
206	20250225	155100	17801740	4990	4990	4990	4990	0
207	20250225	155000	17801740	4990	4990	4990	4990	0
208	20250225	154900	17801740	4990	4990	4990	4990	0
209	20250225	154800	17801740	4990	4990	4990	4990	0
210	20250225	154700	17801740	4990	4990	4990	4990	0
211	20250225	154600	17801740	4990	4990	4990	4990	0
212	20250225	154500	17801740	4990	4990	4990	4990	27
213	20250225	154400	17801740	4990	4990	4990	4990	0
214	20250225	154300	17801740	4990	4990	4990	4990	0
215	20250225	154200	17801740	4990	4990	4990	4990	0
216	20250225	154100	17801740	4990	4990	4990	4990	0
217	20250225	154000	17801740	4990	4990	4990	4990	0
218	20250225	153900	17801740	4990	4990	4990	4990	0
219	20250225	153800	17801740	4990	4990	4990	4990	0
220	20250225	153700	17801740	4990	4990	4990	4990	0
221	20250225	153600	17801740	4990	4990	4990	4990	0
222	20250225	153500	17801740	4990	4990	4990	4990	0
223	20250225	153400	17801740	4990	4990	4990	4990	0
224	20250225	153300	17801740	4990	4990	4990	4990	0
225	20250225	153200	17801740	4990	4990	4990	4990	0
226	20250225	153100	17801740	4990	4990	4990	4990	0
227	20250225	153000	17801740	4990	4990	4990	4990	27
228	20250225	152900	17667010	4980	4980	4980	4980	0
229	20250225	152800	17667010	4980	4980	4980	4980	0
230	20250225	152700	17667010	4980	4980	4980	4980	0
231	20250225	152600	17667010	4980	4980	4980	4980	0
232	20250225	152500	17667010	4980	4980	4980	4980	0
233	20250225	152400	17667010	4980	4980	4980	4980	0
234	20250225	152300	17667010	4980	4980	4980	4980	0
235	20250225	152200	17667010	4980	4980	4980	4980	0
236	20250225	152100	17667010	4980	4980	4980	4980	0
237	20250225	152000	17667010	4980	4980	4980	4980	0
238	20250225	151900	17667010	4980	4980	4980	4980	0
239	20250225	151800	17667010	4980	4980	4980	4980	0
240	20250225	151700	17667010	4980	4980	4980	4980	0
241	20250225	151600	17667010	4980	4980	4980	4980	0
242	20250225	151500	17667010	4980	4980	4980	4980	0
243	20250225	151400	17667010	4980	4980	4980	4980	0
244	20250225	151300	17667010	4980	4980	4980	4980	0
245	20250225	151200	17667010	4980	4980	4980	4980	0
246	20250225	151100	17667010	4980	4980	4980	4980	0
247	20250225	151000	17667010	4980	4980	4980	4980	0
248	20250225	150900	17667010	4980	4980	4980	4980	0
249	20250225	150800	17667010	4980	4980	4980	4980	0
250	20250225	150700	17667010	4980	4980	4980	4980	0
251	20250225	150600	17667010	4980	4980	4980	4980	0
252	20250225	150500	17667010	4980	4980	4980	4980	0
253	20250225	150400	17667010	4980	4980	4980	4980	0
254	20250225	150300	17667010	4980	4980	4980	4980	0
255	20250225	150200	17667010	4980	4980	4980	4980	0
256	20250225	150100	17667010	4980	4980	4980	4980	0
257	20250225	150000	17667010	4980	4980	4980	4980	0
258	20250225	145900	17667010	4980	4980	4980	4980	0
259	20250225	145800	17667010	4980	4980	4980	4980	0
260	20250225	145700	17667010	4980	4980	4980	4980	0
261	20250225	145600	17667010	4980	4980	4980	4980	0
262	20250225	145500	17667010	4980	4980	4980	4980	0
263	20250225	145400	17667010	4980	4980	4980	4980	0
264	20250225	145300	17667010	4980	4980	4980	4980	0
265	20250225	145200	17667010	4980	4980	4980	4980	0
266	20250225	145100	17667010	4980	4980	4980	4980	0
267	20250225	145000	17667010	4980	4980	4980	4980	0
268	20250225	144900	17667010	4980	4980	4980	4980	0
269	20250225	144800	17667010	4980	4980	4980	4980	0
270	20250225	144700	17667010	4980	4980	4980	4980	0
271	20250225	144600	17667010	4980	4980	4980	4980	0
272	20250225	144500	17667010	4980	4980	4980	4980	0
273	20250225	144400	17667010	4980	4980	4980	4980	0
274	20250225	144300	17667010	4980	4980	4980	4980	0
275	20250225	144200	17667010	4980	4980	4980	4980	0
276	20250225	144100	17667010	4980	4980	4980	4980	0
277	20250225	144000	17667010	4980	4980	4980	4980	0
278	20250225	143900	17667010	4980	4980	4980	4980	0
279	20250225	143800	17667010	4980	4980	4980	4980	21
280	20250225	143700	17562430	4980	4980	4980	4980	0
281	20250225	143600	17562430	4980	4980	4980	4980	4
282	20250225	143500	17542510	4980	4980	4980	4980	0
283	20250225	143400	17542510	4980	4980	4980	4980	0
284	20250225	143300	17542510	4980	4980	4980	4980	0
285	20250225	143200	17542510	4980	4980	4980	4980	0
286	20250225	143100	17542510	4980	4980	4980	4980	50
287	20250225	143000	17293510	4985	4985	4985	4985	0
288	20250225	142900	17293510	4985	4985	4985	4985	0
289	20250225	142800	17293510	4985	4985	4985	4985	0
290	20250225	142700	17293510	4985	4985	4985	4985	3
291	20250225	142600	17278555	4990	4990	4990	4990	0
292	20250225	142500	17278555	4990	4990	4990	4990	0
293	20250225	142400	17278555	4990	4990	4990	4990	0
294	20250225	142300	17278555	4990	4990	4990	4990	0
295	20250225	142200	17278555	4990	4990	4990	4990	0
296	20250225	142100	17278555	4990	4990	4990	4990	0
297	20250225	142000	17278555	4990	4990	4990	4990	0
298	20250225	141900	17278555	4990	4990	4990	4990	0
299	20250225	141800	17278555	4990	4990	4990	4990	0
300	20250225	141700	17278555	4990	4990	4990	4990	0
301	20250225	141600	17278555	4990	4990	4990	4990	0
302	20250225	141500	17278555	4990	4990	4990	4990	0
303	20250225	141400	17278555	4990	4990	4990	4990	0
304	20250225	141300	17278555	4990	4990	4990	4990	0
305	20250225	141200	17278555	4990	4990	4990	4990	0
306	20250225	141100	17278555	4990	4990	4990	4990	0
307	20250225	141000	17278555	4990	4990	4990	4990	0
308	20250225	140900	17278555	4990	4990	4990	4990	0
309	20250225	140800	17278555	4990	4990	4990	4990	0
310	20250225	140700	17278555	4990	4990	4990	4990	0
311	20250225	140600	17278555	4990	4990	4990	4990	0
312	20250225	140500	17278555	4990	4990	4990	4990	0
313	20250225	140400	17278555	4990	4990	4990	4990	0
314	20250225	140300	17278555	4990	4990	4990	4990	0
315	20250225	140200	17278555	4990	4990	4990	4990	0
316	20250225	140100	17278555	4990	4990	4990	4990	0
317	20250225	140000	17278555	4990	4990	4990	4990	0
318	20250225	135900	17278555	4990	4990	4990	4990	0
319	20250225	135800	17278555	4990	4990	4990	4990	0
320	20250225	135700	17278555	4990	4990	4990	4990	0
321	20250225	135600	17278555	4990	4990	4990	4990	1800
322	20250225	135500	8296555	4990	4990	4990	4990	0
323	20250225	135400	8296555	4990	4990	4990	4990	0
324	20250225	135300	8296555	4990	4990	4990	4990	200
325	20250225	135200	7298555	4980	4980	4980	4980	0
326	20250225	135100	7298555	4980	4980	4980	4980	0
327	20250225	135000	7298555	4980	4980	4980	4980	0
328	20250225	134900	7298555	4980	4980	4980	4980	0
329	20250225	134800	7298555	4980	4980	4980	4980	0
330	20250225	134700	7298555	4980	4980	4980	4980	0
331	20250225	134600	7298555	4980	4980	4980	4980	0
332	20250225	134500	7298555	4980	4980	4980	4980	0
333	20250225	134400	7298555	4980	4980	4980	4980	0
334	20250225	134300	7298555	4980	4980	4980	4980	1
335	20250225	134200	7293575	4990	4990	4990	4990	0
336	20250225	134100	7293575	4990	4990	4990	4990	0
337	20250225	134000	7293575	4990	4990	4990	4990	0
338	20250225	133900	7293575	4990	4990	4990	4990	0
339	20250225	133800	7293575	4990	4990	4990	4990	0
340	20250225	133700	7293575	4990	4990	4990	4990	0
341	20250225	133600	7293575	4990	4990	4990	4990	0
342	20250225	133500	7293575	4990	4990	4990	4990	0
343	20250225	133400	7293575	4990	4990	4990	4990	0
344	20250225	133300	7293575	4990	4990	4990	4990	0
345	20250225	133200	7293575	4990	4990	4990	4990	0
346	20250225	133100	7293575	4990	4990	4990	4990	0
347	20250225	133000	7293575	4990	4990	4990	4990	0
348	20250225	132900	7293575	4990	4990	4990	4990	0
349	20250225	132800	7293575	4990	4990	4990	4990	0
350	20250225	132700	7293575	4990	4990	4990	4990	0
351	20250225	132600	7293575	4990	4990	4990	4990	0
352	20250225	132500	7293575	4990	4990	4990	4990	0
353	20250225	132400	7293575	4990	4990	4990	4990	0
354	20250225	132300	7293575	4990	4990	4990	4990	0
355	20250225	132200	7293575	4990	4990	4990	4990	0
356	20250225	132100	7293575	4990	4990	4990	4990	0
357	20250225	132000	7293575	4990	4990	4990	4990	0
358	20250225	131900	7293575	4990	4990	4990	4990	0
359	20250225	131800	7293575	4990	4990	4990	4990	0
360	20250225	131700	7293575	4990	4990	4990	4990	0
361	20250225	131600	7293575	4990	4990	4990	4990	0
362	20250225	131500	7293575	4990	4990	4990	4990	0
363	20250225	131400	7293575	4990	4990	4990	4990	0
364	20250225	131300	7293575	4990	4990	4990	4990	0
365	20250225	131200	7293575	4990	4990	4990	4990	0
366	20250225	131100	7293575	4990	4990	4990	4990	0
367	20250225	131000	7293575	4990	4990	4990	4990	0
368	20250225	130900	7293575	4990	4990	4990	4990	0
369	20250225	130800	7293575	4990	4990	4990	4990	0
370	20250225	130700	7293575	4990	4990	4990	4990	0
371	20250225	130600	7293575	4990	4990	4990	4990	0
372	20250225	130500	7293575	4990	4990	4990	4990	0
373	20250225	130400	7293575	4990	4990	4990	4990	0
374	20250225	130300	7293575	4990	4990	4990	4990	0
375	20250225	130200	7293575	4990	4990	4990	4990	0
376	20250225	130100	7293575	4990	4990	4990	4990	0
377	20250225	130000	7293575	4990	4990	4990	4990	0
378	20250225	125900	7293575	4990	4990	4990	4990	0
379	20250225	125800	7293575	4990	4990	4990	4990	0
380	20250225	125700	7293575	4990	4990	4990	4990	0
381	20250225	125600	7293575	4990	4990	4990	4990	0
382	20250225	125500	7293575	4990	4990	4990	4990	0
383	20250225	125400	7293575	4990	4990	4990	4990	0
384	20250225	125300	7293575	4990	4990	4990	4990	0
385	20250225	125200	7293575	4990	4990	4990	4990	0
386	20250225	125100	7293575	4990	4990	4990	4990	0
387	20250225	125000	7293575	4990	4990	4990	4990	0
388	20250225	124900	7293575	4990	4990	4990	4990	0
389	20250225	124800	7293575	4990	4990	4990	4990	0
390	20250225	124700	7293575	4990	4990	4990	4990	0
391	20250225	124600	7293575	4990	4990	4990	4990	0
392	20250225	124500	7293575	4990	4990	4990	4990	0
393	20250225	124400	7293575	4990	4990	4990	4990	0
394	20250225	124300	7293575	4990	4990	4990	4990	0
395	20250225	124200	7293575	4990	4990	4990	4990	0
396	20250225	124100	7293575	4990	4990	4990	4990	0
397	20250225	124000	7293575	4990	4990	4990	4990	20
398	20250225	123900	7193775	4980	4980	4980	4980	0
399	20250225	123800	7193775	4980	4980	4980	4980	0
400	20250225	123700	7193775	4980	4980	4980	4980	0
401	20250225	123600	7193775	4980	4980	4980	4980	50
402	20250225	123500	6944775	4980	4980	4980	4980	5
403	20250225	123400	6919875	4990	4990	4990	4990	0
404	20250225	123300	6919875	4990	4990	4990	4990	0
405	20250225	123200	6919875	4990	4990	4990	4990	0
406	20250225	123100	6919875	4990	4990	4990	4990	0
407	20250225	123000	6919875	4990	4990	4990	4990	0
408	20250225	122900	6919875	4990	4990	4990	4990	0
409	20250225	122800	6919875	4990	4990	4990	4990	0
410	20250225	122700	6919875	4990	4990	4990	4990	0
411	20250225	122600	6919875	4990	4990	4990	4990	0
412	20250225	122500	6919875	4990	4990	4990	4990	0
413	20250225	122400	6919875	4990	4990	4990	4990	0
414	20250225	122300	6919875	4990	4990	4990	4990	1
415	20250225	122200	6914885	4980	4980	4980	4980	0
416	20250225	122100	6914885	4980	4980	4980	4980	0
417	20250225	122000	6914885	4980	4980	4980	4980	0
418	20250225	121900	6914885	4980	4980	4980	4980	0
419	20250225	121800	6914885	4980	4980	4980	4980	0
420	20250225	121700	6914885	4980	4980	4980	4980	0
421	20250225	121600	6914885	4980	4980	4980	4980	0
422	20250225	121500	6914885	4980	4980	4980	4980	0
423	20250225	121400	6914885	4980	4980	4980	4980	0
424	20250225	121300	6914885	4980	4980	4980	4980	0
425	20250225	121200	6914885	4980	4980	4980	4980	0
426	20250225	121100	6914885	4980	4980	4980	4980	0
427	20250225	121000	6914885	4980	4980	4980	4980	0
428	20250225	120900	6914885	4980	4980	4980	4980	0
429	20250225	120800	6914885	4980	4980	4980	4980	0
430	20250225	120700	6914885	4980	4980	4980	4980	0
431	20250225	120600	6914885	4980	4980	4980	4980	0
432	20250225	120500	6914885	4980	4980	4980	4980	0
433	20250225	120400	6914885	4980	4980	4980	4980	0
434	20250225	120300	6914885	4980	4980	4980	4980	0
435	20250225	120200	6914885	4980	4980	4980	4980	0
436	20250225	120100	6914885	4980	4980	4980	4980	0
437	20250225	120000	6914885	4980	4980	4980	4980	0
438	20250225	115900	6914885	4980	4980	4980	4980	0
439	20250225	115800	6914885	4980	4980	4980	4980	0
440	20250225	115700	6914885	4980	4980	4980	4980	0
441	20250225	115600	6914885	4980	4980	4980	4980	0
442	20250225	115500	6914885	4980	4980	4980	4980	1
443	20250225	115400	6909905	4980	4980	4980	4980	0
444	20250225	115300	6909905	4980	4980	4980	4980	0
445	20250225	115200	6909905	4980	4980	4980	4980	0
446	20250225	115100	6909905	4980	4980	4980	4980	0
447	20250225	115000	6909905	4980	4980	4980	4980	0
448	20250225	114900	6909905	4980	4980	4980	4980	0
449	20250225	114800	6909905	4980	4980	4980	4980	0
450	20250225	114700	6909905	4980	4980	4980	4980	10
451	20250225	114600	6860105	4990	4990	4990	4990	0
452	20250225	114500	6860105	4990	4990	4990	4990	0
453	20250225	114400	6860105	4990	4990	4990	4990	0
454	20250225	114300	6860105	4990	4990	4990	4990	0
455	20250225	114200	6860105	4990	4990	4990	4990	0
456	20250225	114100	6860105	4990	4990	4990	4990	0
457	20250225	114000	6860105	4990	4990	4990	4990	0
458	20250225	113900	6860105	4990	4990	4990	4990	0
459	20250225	113800	6860105	4990	4990	4990	4990	0
460	20250225	113700	6860105	4990	4990	4990	4990	0
461	20250225	113600	6860105	4990	4990	4990	4990	0
462	20250225	113500	6860105	4990	4990	4990	4990	0
463	20250225	113400	6860105	4990	4990	4990	4990	0
464	20250225	113300	6860105	4990	4990	4990	4990	0
465	20250225	113200	6860105	4990	4990	4990	4990	0
466	20250225	113100	6860105	4990	4990	4990	4990	0
467	20250225	113000	6860105	4990	4990	4990	4990	0
468	20250225	112900	6860105	4990	4990	4990	4990	10
469	20250225	112800	6810205	4985	4985	4985	4985	0
470	20250225	112700	6810205	4985	4985	4985	4985	0
471	20250225	112600	6810205	4985	4985	4985	4985	0
472	20250225	112500	6810205	4985	4985	4985	4985	0
473	20250225	112400	6810205	4985	4985	4985	4985	0
474	20250225	112300	6810205	4985	4985	4985	4985	0
475	20250225	112200	6810205	4985	4985	4985	4985	0
476	20250225	112100	6810205	4985	4985	4985	4985	0
477	20250225	112000	6810205	4985	4985	4985	4985	0
478	20250225	111900	6810205	4985	4985	4985	4985	0
479	20250225	111800	6810205	4985	4985	4985	4985	0
480	20250225	111700	6810205	4985	4985	4985	4985	85
481	20250225	111600	6386480	4990	4990	4990	4990	1
482	20250225	111500	6381490	4990	4990	4990	4990	0
483	20250225	111400	6381490	4990	4990	4990	4990	0
484	20250225	111300	6381490	4990	4990	4990	4990	0
485	20250225	111200	6381490	4990	4990	4990	4990	0
486	20250225	111100	6381490	4990	4990	4990	4990	0
487	20250225	111000	6381490	4990	4990	4990	4990	0
488	20250225	110900	6381490	4990	4990	4990	4990	4
489	20250225	110800	6361530	4990	4990	4990	4990	0
490	20250225	110700	6361530	4990	4990	4990	4990	0
491	20250225	110600	6361530	4990	4990	4990	4990	0
492	20250225	110500	6361530	4990	4990	4990	4990	0
493	20250225	110400	6361530	4990	4990	4990	4990	0
494	20250225	110300	6361530	4990	4990	4990	4990	0
495	20250225	110200	6361530	4990	4990	4990	4990	7
496	20250225	110100	6326600	4990	4990	4990	4990	0
497	20250225	110000	6326600	4990	4990	4990	4990	0
498	20250225	105900	6326600	4990	4990	4990	4990	0
499	20250225	105800	6326600	4990	4990	4990	4990	0
500	20250225	105700	6326600	4990	4990	4990	4990	0
501	20250225	105600	6326600	4990	4990	4990	4990	0
502	20250225	105500	6326600	4990	4990	4990	4990	0
503	20250225	105400	6326600	4990	4990	4990	4990	0
504	20250225	105300	6326600	4990	4990	4990	4990	0
505	20250225	105200	6326600	4990	4990	4990	4990	0
506	20250225	105100	6326600	4990	4990	4990	4990	0
507	20250225	105000	6326600	4990	4990	4990	4990	0
508	20250225	104900	6326600	4990	4990	4990	4990	0
509	20250225	104800	6326600	4990	4990	4990	4990	0
510	20250225	104700	6326600	4990	4990	4990	4990	0
511	20250225	104600	6326600	4990	4990	4990	4990	0
512	20250225	104500	6326600	4990	4990	4990	4990	2
513	20250225	104400	6316620	4985	4985	4985	4985	0
514	20250225	104300	6316620	4985	4985	4985	4985	0
515	20250225	104200	6316620	4985	4985	4985	4985	0
516	20250225	104100	6316620	4985	4985	4985	4985	0
517	20250225	104000	6316620	4985	4985	4985	4985	0
518	20250225	103900	6316620	4985	4985	4985	4985	0
519	20250225	103800	6316620	4985	4985	4985	4985	0
520	20250225	103700	6316620	4985	4985	4985	4985	0
521	20250225	103600	6316620	4985	4985	4985	4985	0
522	20250225	103500	6316620	4985	4985	4985	4985	0
523	20250225	103400	6316620	4985	4985	4985	4985	0
524	20250225	103300	6316620	4985	4985	4985	4985	0
525	20250225	103200	6316620	4985	4985	4985	4985	0
526	20250225	103100	6316620	4985	4985	4985	4985	0
527	20250225	103000	6316620	4985	4985	4985	4985	0
528	20250225	102900	6316620	4985	4985	4985	4985	0
529	20250225	102800	6316620	4985	4985	4985	4985	0
530	20250225	102700	6316620	4985	4985	4985	4985	0
531	20250225	102600	6316620	4985	4985	4985	4985	0
532	20250225	102500	6316620	4985	4985	4985	4985	0
533	20250225	102400	6316620	4985	4985	4985	4985	0
534	20250225	102300	6316620	4985	4985	4985	4985	0
535	20250225	102200	6316620	4985	4985	4985	4985	0
536	20250225	102100	6316620	4985	4985	4985	4985	0
537	20250225	102000	6316620	4985	4985	4985	4985	0
538	20250225	101900	6316620	4985	4985	4985	4985	0
539	20250225	101800	6316620	4985	4985	4985	4985	0
540	20250225	101700	6316620	4985	4985	4985	4985	0
541	20250225	101600	6316620	4985	4985	4985	4985	0
542	20250225	101500	6316620	4985	4985	4985	4985	0
543	20250225	101400	6316620	4985	4985	4985	4985	0
544	20250225	101300	6316620	4985	4985	4985	4985	0
545	20250225	101200	6316620	4985	4985	4985	4985	0
546	20250225	101100	6316620	4985	4985	4985	4985	0
547	20250225	101000	6316620	4985	4985	4985	4985	0
548	20250225	100900	6316620	4985	4985	4985	4985	0
549	20250225	100800	6316620	4985	4985	4985	4985	0
550	20250225	100700	6316620	4985	4985	4985	4985	0
551	20250225	100600	6316620	4985	4985	4985	4985	0
552	20250225	100500	6316620	4985	4985	4985	4985	0
553	20250225	100400	6316620	4985	4985	4985	4985	317
554	20250225	100300	4736375	4985	4995	4995	4985	454
555	20250225	100200	2471230	5000	5000	5000	5000	0
556	20250225	100100	2471230	5000	5000	5000	5000	0
557	20250225	100000	2471230	5000	5000	5000	5000	0
558	20250225	095900	2471230	5000	5000	5000	5000	0
559	20250225	095800	2471230	5000	5000	5000	5000	0
560	20250225	095700	2471230	5000	5000	5000	5000	0
561	20250225	095600	2471230	5000	5000	5000	5000	0
562	20250225	095500	2471230	5000	5000	5000	5000	0
563	20250225	095400	2471230	5000	5000	5000	5000	0
564	20250225	095300	2471230	5000	5000	5000	5000	0
565	20250225	095200	2471230	5000	5000	5000	5000	0
566	20250225	095100	2471230	5000	5000	5000	5000	0
567	20250225	095000	2471230	5000	5000	5000	5000	0
568	20250225	094900	2471230	5000	5000	5000	5000	0
569	20250225	094800	2471230	5000	5000	5000	5000	0
570	20250225	094700	2471230	5000	5000	5000	5000	0
571	20250225	094600	2471230	5000	5000	5000	5000	0
572	20250225	094500	2471230	5000	5000	5000	5000	0
573	20250225	094400	2471230	5000	5000	5000	5000	0
574	20250225	094300	2471230	5000	5000	5000	5000	0
575	20250225	094200	2471230	5000	5000	5000	5000	5
576	20250225	094100	2446230	4990	4990	4990	4990	40
577	20250225	094000	2246630	5010	5010	5010	5010	0
578	20250225	093900	2246630	5010	5010	5010	5010	0
579	20250225	093800	2246630	5010	5010	5010	5010	5
580	20250225	093700	2221580	5010	5010	5010	5010	0
581	20250225	093600	2221580	5010	5010	5010	5010	1
582	20250225	093500	2216570	4990	5010	5010	4990	5
583	20250225	093400	2191600	4990	4990	4990	4990	0
584	20250225	093300	2191600	4990	5010	5010	4990	34
585	20250225	093200	2021280	5020	5020	5020	5020	10
586	20250225	093100	1971080	5020	5020	5020	5020	0
587	20250225	093000	1971080	5020	5020	5020	5020	1
588	20250225	092900	1966060	4990	4990	4990	4990	0
589	20250225	092800	1966060	4990	4990	4990	4990	0
590	20250225	092700	1966060	4990	4990	4990	4990	0
591	20250225	092600	1966060	4990	4990	4990	4990	0
592	20250225	092500	1966060	4990	4990	4990	4990	0
593	20250225	092400	1966060	4990	4990	4990	4990	0
594	20250225	092300	1966060	4990	4990	4990	4990	0
595	20250225	092200	1966060	4990	4990	4990	4990	0
596	20250225	092100	1966060	4990	4990	4990	4990	0
597	20250225	092000	1966060	4990	4990	4990	4990	0
598	20250225	091900	1966060	4990	4990	4990	4990	0
599	20250225	091800	1966060	4990	4990	4990	4990	0
600	20250225	091700	1966060	4990	4990	4990	4990	0
601	20250225	091600	1966060	4990	4990	4990	4990	0
602	20250225	091500	1966060	4990	4990	4990	4990	0
603	20250225	091400	1966060	4990	4990	4990	4990	0
604	20250225	091300	1966060	4990	4990	4990	4990	0
605	20250225	091200	1966060	4990	4990	4990	4990	0
606	20250225	091100	1966060	4990	4990	4990	4990	0
607	20250225	091000	1966060	4990	4990	4990	4990	0
608	20250225	090900	1966060	4990	4990	4990	4990	0
609	20250225	090800	1966060	4990	4990	4990	4990	0
610	20250225	090700	1966060	4990	4990	4990	4990	0
611	20250225	090600	1966060	4990	4990	4990	4990	0
612	20250225	090500	1966060	4990	4990	4990	4990	0
613	20250225	090400	1966060	4990	4990	4990	4990	224
614	20250225	090300	848300	4990	4990	4990	4990	0
615	20250225	090200	848300	4990	4990	4990	4990	0
616	20250225	090100	848300	4990	4990	4990	4990	0
617	20250225	090000	848300	4990	4990	4990	4990	170